Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	67.94	68.38	66.42	66.49	839,582	-0.11(-0.17%)
Jun 27, 2008	66.66	67.73	65.79	66.60	3,547,523	+0.05(+0.08%)
Jun 26, 2008	64.41	67.24	64.41	66.55	1,102,830	+1.34(+2.05%)
Jun 25, 2008	67.93	68.71	63.40	65.21	1,625,437	-2.28(-3.38%)
Jun 24, 2008	68.57	69.59	66.46	67.49	1,413,287	-1.77(-2.56%)
Jun 23, 2008	68.59	69.84	68.08	69.26	739,191	+0.81(+1.18%)
Jun 20, 2008	69.58	70.48	67.20	68.45	1,350,513	-1.41(-2.02%)
Jun 19, 2008	70.54	70.64	68.99	69.86	837,785	-0.45(-0.64%)
Jun 18, 2008	71.55	72.19	69.69	70.31	952,972	-1.34(-1.87%)
Jun 17, 2008	70.64	72.94	70.64	71.65	930,439	+1.09(+1.54%)
Jun 16, 2008	70.28	71.34	69.02	70.56	406,829	-0.13(-0.18%)
Jun 13, 2008	66.27	70.96	66.21	70.69	1,176,032	+4.81(+7.30%)
Jun 12, 2008	67.38	68.50	65.76	65.88	847,291	-1.29(-1.92%)
Jun 11, 2008	70.41	70.76	66.84	67.17	1,286,881	-3.14(-4.47%)
Jun 10, 2008	68.60	73.06	68.55	70.31	1,321,693	-2.43(-3.34%)
Jun 09, 2008	72.70	74.19	71.43	72.74	797,605	-0.44(-0.60%)
Jun 06, 2008	70.99	75.21	70.99	73.18	1,481,203	+1.87(+2.62%)
Jun 05, 2008	72.32	72.37	70.06	71.31	1,235,110	+0.66(+0.93%)
Jun 04, 2008	71.91	72.90	70.31	70.65	858,625	-1.75(-2.42%)
Jun 03, 2008	75.07	75.76	71.00	72.40	730,005	-2.52(-3.36%)
Jun 02, 2008	72.92	75.13	72.92	74.92	764,590	+1.92(+2.63%)
May 30, 2008	73.33	73.97	71.80	73.00	836,579	-0.12(-0.16%)
May 29, 2008	75.15	75.15	72.32	73.12	467,916	-2.40(-3.18%)
May 28, 2008	73.66	75.75	71.68	75.52	687,989	+1.86(+2.53%)
May 27, 2008	75.54	75.54	72.22	73.66	634,174	-1.65(-2.19%)
May 26, 2008	75.51	76.96	73.81	75.31	492,927	+0.00(+0.00%)
May 23, 2008	75.51	76.96	73.81	75.31	492,927	-0.71(-0.93%)
May 22, 2008	77.18	78.90	75.00	76.02	630,821	-0.76(-0.99%)
May 21, 2008	80.17	80.39	76.58	76.78	403,760	-3.21(-4.01%)
May 20, 2008	78.56	80.04	77.25	79.99	840,001	+1.35(+1.72%)
May 19, 2008	79.00	80.52	77.16	78.64	954,249	-0.87(-1.09%)
May 16, 2008	78.41	79.65	76.98	79.51	645,746	+1.93(+2.49%)
May 15, 2008	76.95	79.47	76.58	77.58	1,204,066	+1.06(+1.39%)
May 14, 2008	75.18	78.00	74.02	76.52	1,730,625	+1.55(+2.07%)
May 13, 2008	73.49	75.18	72.74	74.97	660,494	+1.54(+2.10%)
May 12, 2008	72.87	74.34	70.52	73.43	653,268	+0.56(+0.77%)
May 09, 2008	73.30	73.80	71.00	72.87	425,707	-0.94(-1.27%)
May 08, 2008	71.40	74.03	71.40	73.81	773,712	+2.85(+4.02%)
May 07, 2008	72.13	72.63	70.34	70.96	700,023	-1.38(-1.91%)
May 06, 2008	69.62	72.58	69.62	72.34	686,026	+2.02(+2.87%)
May 05, 2008	69.95	70.74	68.37	70.32	834,093	+0.87(+1.25%)
May 02, 2008	66.62	70.05	65.92	69.45	1,062,160	+3.23(+4.88%)
May 01, 2008	68.89	69.25	64.46	66.22	1,425,473	-3.07(-4.43%)
Apr 30, 2008	67.80	70.23	67.80	69.29	917,069	+1.97(+2.93%)
Apr 29, 2008	70.62	70.62	66.80	67.32	1,475,949	-3.78(-5.32%)
Apr 28, 2008	65.97	71.90	65.33	71.10	1,458,886	+5.17(+7.84%)
Apr 25, 2008	65.66	67.35	64.00	65.93	2,618,259	-3.40(-4.90%)
Apr 24, 2008	74.00	74.15	68.09	69.33	2,049,143	-4.56(-6.17%)
Apr 23, 2008	72.46	74.46	71.07	73.89	1,324,634	+2.08(+2.90%)
Apr 22, 2008	72.98	73.88	70.84	71.81	678,719	-1.51(-2.06%)
Apr 21, 2008	71.58	73.78	71.15	73.32	825,559	+1.65(+2.30%)
Apr 18, 2008	73.17	73.99	70.81	71.67	773,841	-1.98(-2.69%)
Apr 17, 2008	72.39	74.12	71.51	73.65	805,749	+1.30(+1.80%)
Apr 16, 2008	69.66	72.79	69.24	72.35	1,003,187	+3.79(+5.53%)
Apr 15, 2008	68.84	69.71	66.96	68.56	790,807	-0.36(-0.52%)
Apr 14, 2008	70.66	70.67	67.77	68.92	899,917	-1.13(-1.61%)
Apr 11, 2008	70.08	71.17	69.28	70.05	695,208	-0.24(-0.34%)
Apr 10, 2008	70.80	71.07	68.42	70.29	575,748	-0.67(-0.94%)
Apr 09, 2008	70.82	71.81	69.38	70.96	807,853	+0.09(+0.13%)
Apr 08, 2008	68.47	71.70	68.47	70.87	1,166,844	+1.57(+2.27%)
Apr 07, 2008	71.35	72.21	68.36	69.30	909,371	-0.70(-1.00%)
Apr 04, 2008	69.73	71.53	68.67	70.00	1,288,609	+1.20(+1.74%)
Apr 03, 2008	67.75	69.50	67.12	68.80	1,180,426	+0.34(+0.50%)
Apr 02, 2008	67.41	69.67	66.60	68.46	862,356	+1.52(+2.27%)